致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 11.730 | 11.330 | -0.450 | -3.82% | 11.320 | 11.800 | 5748 | 659.358 | 1.11% |
| 2024-05-10 | 12.090 | 11.780 | -0.200 | -1.67% | 11.770 | 12.090 | 4798 | 569.391 | 0.92% |
| 2024-05-09 | 11.770 | 11.980 | 0.100 | 0.84% | 11.770 | 12.100 | 3559 | 427.012 | 0.69% |
| 2024-05-08 | 12.000 | 11.880 | -0.130 | -1.08% | 11.880 | 12.110 | 5002 | 599.795 | 0.96% |
| 2024-05-07 | 11.990 | 12.010 | -0.040 | -0.33% | 11.940 | 12.240 | 5665 | 683.414 | 1.09% |
| 2024-05-06 | 12.100 | 12.050 | 0.120 | 1.01% | 11.910 | 12.210 | 7495 | 904.266 | 1.44% |
| 2024-04-30 | 11.880 | 11.930 | 0.100 | 0.85% | 11.820 | 12.100 | 6974 | 833.669 | 1.34% |
| 2024-04-29 | 11.700 | 11.830 | 0.070 | 0.60% | 11.700 | 12.040 | 6416 | 761.822 | 1.24% |
| 2024-04-26 | 11.800 | 11.760 | 0.080 | 0.68% | 11.600 | 11.830 | 8434 | 988.385 | 1.63% |
| 2024-04-25 | 11.790 | 11.680 | -0.010 | -0.09% | 11.660 | 11.980 | 4909 | 578.909 | 0.95% |
| 2024-04-24 | 11.800 | 11.690 | -0.110 | -0.93% | 11.620 | 11.880 | 5446 | 639.159 | 1.05% |
| 2024-04-23 | 11.600 | 11.800 | 0.200 | 1.72% | 11.600 | 11.930 | 5385 | 634.260 | 1.04% |
| 2024-04-22 | 11.600 | 11.600 | -0.160 | -1.36% | 11.550 | 11.810 | 3761 | 438.182 | 0.72% |
| 2024-04-19 | 12.200 | 11.760 | -0.180 | -1.51% | 11.550 | 12.240 | 8028 | 944.941 | 1.55% |
| 2024-04-18 | 11.750 | 11.940 | 0.330 | 2.84% | 11.680 | 12.520 | 13208 | 1599.248 | 2.54% |
| 2024-04-17 | 11.240 | 11.610 | 0.530 | 4.78% | 11.220 | 11.800 | 7521 | 870.856 | 1.45% |
| 2024-04-16 | 11.890 | 11.080 | -0.780 | -6.58% | 10.770 | 12.000 | 9315 | 1037.118 | 1.79% |
| 2024-04-15 | 11.770 | 11.860 | 0.240 | 2.07% | 11.510 | 12.250 | 10969 | 1306.935 | 2.11% |
| 2024-04-12 | 11.550 | 11.620 | 0.000 | 0.00% | 11.450 | 11.720 | 3961 | 458.619 | 0.76% |
| 2024-04-11 | 11.510 | 11.620 | 0.030 | 0.26% | 11.390 | 11.770 | 4765 | 550.726 | 0.92% |
| 2024-04-10 | 11.290 | 11.590 | 0.300 | 2.66% | 11.290 | 12.160 | 11531 | 1360.983 | 2.22% |
| 2024-04-09 | 11.180 | 11.290 | 0.130 | 1.16% | 11.180 | 11.360 | 2631 | 296.986 | 0.51% |
| 2024-04-08 | 11.620 | 11.160 | -0.540 | -4.62% | 11.160 | 11.680 | 4967 | 564.257 | 0.96% |
| 2024-04-03 | 11.810 | 11.700 | -0.030 | -0.26% | 11.600 | 12.030 | 6016 | 706.147 | 1.16% |
| 2024-04-02 | 11.690 | 11.730 | 0.120 | 1.03% | 11.320 | 12.180 | 7997 | 939.980 | 1.54% |
| 2024-04-01 | 11.770 | 11.610 | -0.010 | -0.09% | 11.110 | 11.780 | 5310 | 617.078 | 1.02% |
| 2024-03-29 | 11.680 | 11.620 | 0.020 | 0.17% | 11.370 | 11.850 | 6857 | 793.708 | 1.32% |
| 2024-03-28 | 11.460 | 11.600 | 0.280 | 2.47% | 11.300 | 11.880 | 8200 | 949.816 | 1.58% |
| 2024-03-27 | 11.250 | 11.320 | 0.070 | 0.62% | 11.130 | 11.700 | 9206 | 1053.094 | 1.77% |
| 2024-03-26 | 11.450 | 11.250 | -0.240 | -2.09% | 11.070 | 11.660 | 11289 | 1266.996 | 2.18% |
| 2024-03-25 | 12.000 | 11.490 | -0.520 | -4.33% | 11.410 | 12.070 | 8519 | 1002.926 | 1.64% |
| 2024-03-22 | 12.510 | 12.010 | -0.350 | -2.83% | 12.010 | 12.560 | 7561 | 923.783 | 1.46% |
| 2024-03-21 | 12.590 | 12.360 | -0.260 | -2.06% | 12.330 | 12.730 | 6510 | 810.472 | 1.25% |
| 2024-03-20 | 12.600 | 12.620 | -0.140 | -1.10% | 12.600 | 12.890 | 6800 | 862.410 | 1.31% |
| 2024-03-19 | 13.200 | 12.760 | -0.330 | -2.52% | 12.630 | 13.220 | 10021 | 1292.585 | 1.93% |
| 2024-03-18 | 12.660 | 13.090 | 0.520 | 4.14% | 12.360 | 13.230 | 16962 | 2177.424 | 3.27% |
| 2024-03-15 | 12.060 | 12.570 | 0.560 | 4.66% | 11.690 | 13.120 | 17232 | 2170.385 | 3.32% |
| 2024-03-14 | 12.170 | 12.010 | -0.160 | -1.31% | 11.800 | 12.300 | 5749 | 694.955 | 1.11% |
| 2024-03-13 | 12.400 | 12.170 | -0.150 | -1.22% | 12.170 | 12.500 | 5117 | 630.529 | 0.99% |
| 2024-03-12 | 12.440 | 12.320 | -0.120 | -0.96% | 12.300 | 12.540 | 5167 | 640.701 | 1.00% |
| 2024-03-11 | 12.300 | 12.440 | 0.070 | 0.57% | 12.200 | 12.560 | 7297 | 900.545 | 1.41% |
| 2024-03-08 | 12.360 | 12.370 | 0.020 | 0.16% | 12.120 | 12.580 | 5939 | 733.401 | 1.14% |
| 2024-03-07 | 13.100 | 12.350 | -0.570 | -4.41% | 12.270 | 13.100 | 9889 | 1253.025 | 1.91% |
| 2024-03-06 | 12.860 | 12.920 | 0.170 | 1.33% | 12.730 | 13.130 | 8304 | 1079.004 | 1.60% |
| 2024-03-05 | 13.180 | 12.750 | -0.280 | -2.15% | 12.710 | 13.230 | 8210 | 1060.982 | 1.58% |
| 2024-03-04 | 13.570 | 13.030 | -0.390 | -2.91% | 12.970 | 13.570 | 10509 | 1381.204 | 2.02% |
| 2024-03-01 | 13.810 | 13.420 | -0.190 | -1.40% | 13.380 | 13.810 | 12352 | 1669.958 | 2.38% |
| 2024-02-29 | 13.290 | 13.610 | 0.310 | 2.33% | 13.050 | 13.800 | 18467 | 2489.217 | 3.56% |
| 2024-02-28 | 14.340 | 13.300 | -1.040 | -7.25% | 13.300 | 14.390 | 35737 | 4983.395 | 6.89% |
| 2024-02-27 | 13.560 | 14.340 | 1.030 | 7.74% | 13.350 | 14.500 | 38622 | 5445.730 | 7.44% |
| 2024-02-26 | 13.240 | 13.310 | 0.200 | 1.53% | 13.000 | 13.500 | 14419 | 1916.654 | 2.78% |
| 2024-02-23 | 13.170 | 13.110 | 0.080 | 0.61% | 12.800 | 13.480 | 14447 | 1887.587 | 2.78% |
| 2024-02-22 | 13.170 | 13.030 | -0.140 | -1.06% | 12.780 | 13.360 | 15529 | 2023.630 | 2.99% |
| 2024-02-21 | 12.700 | 13.170 | 0.450 | 3.54% | 12.330 | 13.980 | 23020 | 3086.950 | 4.44% |
| 2024-02-20 | 12.190 | 12.720 | 0.280 | 2.25% | 12.190 | 13.000 | 16623 | 2111.443 | 3.20% |
| 2024-02-19 | 12.300 | 12.440 | 0.540 | 4.54% | 12.040 | 12.560 | 11458 | 1407.310 | 2.21% |
| 2024-02-08 | 12.790 | 11.900 | -0.860 | -6.74% | 11.180 | 12.790 | 21926 | 2650.038 | 4.22% |
| 2024-02-07 | 13.490 | 12.760 | -0.940 | -6.86% | 12.500 | 14.320 | 39455 | 5291.875 | 7.60% |
| 2024-02-06 | 10.760 | 13.700 | 2.850 | 26.27% | 10.510 | 13.990 | 35594 | 4419.161 | 6.86% |
| 2024-02-05 | 10.890 | 10.850 | -0.050 | -0.46% | 9.740 | 11.610 | 16938 | 1792.515 | 3.26% |